Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 41,500 |
Apr 22, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 180,889 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 117,700 |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 274,775 |
Apr 17, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 3,600 |
Apr 16, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 40,278 |
Apr 15, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 13,500 |
Apr 12, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 177,072 |
Apr 11, 2024 | 0.0850 | 0.1150 | 0.0850 | 0.1000 | 0.1000 | 329,200 |
Apr 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 249,507 |
Apr 09, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 119,454 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 846,191 |
Apr 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 106,488 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
Apr 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 158,000 |
Apr 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 156,000 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,433 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,006 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 29,200 |
Mar 26, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 32,590 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 22, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 95,221 |
Mar 21, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 393,784 |
Mar 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 63,500 |
Mar 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,501 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,237 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,500 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
Mar 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
Mar 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 56,000 |
Mar 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 06, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 123,000 |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 04, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 82,930 |
Feb 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 382,579 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 97,000 |
Feb 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,000 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,583 |
Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
Feb 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 210,000 |
Feb 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,806 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
Feb 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 245,670 |
Feb 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 226,000 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,500 |
Feb 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 267,219 |
Feb 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,001 |
Feb 08, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 993,710 |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,399 |
Feb 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,200 |
Feb 05, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 55,384 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0500 | 0.0500 | 5,037,025 |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 202,432 |
Jan 29, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 342,863 |
Jan 26, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 350,700 |
Jan 25, 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 230,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 131,300 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 339,155 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 251,000 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 196,792 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,950 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 150,609 |
Jan 15, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 86,217 |
Jan 12, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 150,166 |
Jan 11, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 58,560 |
Jan 10, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 135,000 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 08, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 114,763 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,117 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Jan 03, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
Jan 02, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 411,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,712 |
Dec 28, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 38,500 |
Dec 27, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 62,898 |
Dec 22, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 123,801 |
Dec 21, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 106,125 |
Dec 20, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 220,000 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,000 |
Dec 18, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 105,000 |
Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,336 |
Dec 14, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,250 |
Dec 13, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 16,463 |
Dec 12, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 61,000 |
Dec 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 157,692 |
Dec 07, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 77,000 |
Dec 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 67,000 |
Dec 05, 2023 | 0.0900 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 278,515 |
Dec 04, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 131,004 |
Dec 01, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 75,745 |
Nov 30, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 101,500 |
Nov 29, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 141,378 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |